Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (TSX: CAE )

25.37 -0.34 (-1.32%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.000 8.140 7.800 8.100 283,263 +0.15(+1.89%)
Dec 30, 2008 7.910 8.150 7.730 7.950 420,315 +0.04(+0.51%)
Dec 29, 2008 7.440 8.040 7.420 7.910 234,440 +0.35(+4.63%)
Dec 24, 2008 7.800 7.800 7.380 7.560 168,732 -0.09(-1.18%)
Dec 23, 2008 7.520 7.940 7.450 7.650 584,718 +0.09(+1.19%)
Dec 22, 2008 7.990 8.100 7.450 7.560 375,540 -0.46(-5.74%)
Dec 19, 2008 7.380 8.090 7.350 8.020 1,349,720 +0.43(+5.67%)
Dec 18, 2008 7.250 7.590 7.150 7.590 1,142,358 +0.24(+3.27%)
Dec 17, 2008 7.250 7.400 7.250 7.350 8,880 -0.07(-0.94%)
Dec 16, 2008 6.760 7.460 6.700 7.420 2,401,413 +0.60(+8.80%)
Dec 15, 2008 6.940 7.000 6.720 6.820 496,639 -0.15(-2.15%)
Dec 12, 2008 6.610 7.270 6.380 6.970 1,104,256 +0.17(+2.50%)
Dec 11, 2008 6.500 6.890 6.340 6.800 640,712 +0.14(+2.10%)
Dec 10, 2008 6.470 6.660 6.430 6.660 1,093,709 +0.17(+2.62%)
Dec 09, 2008 6.130 6.550 6.130 6.490 499,194 +0.18(+2.85%)
Dec 08, 2008 6.270 6.400 6.170 6.310 938,052 +0.21(+3.44%)
Dec 05, 2008 6.010 6.230 6.000 6.100 1,007,725 +0.05(+0.83%)
Dec 04, 2008 6.340 6.340 6.050 6.050 482,688 -0.19(-3.04%)
Dec 03, 2008 6.100 6.400 6.100 6.240 424,597 -0.03(-0.48%)
Dec 02, 2008 6.150 6.300 6.060 6.270 599,497 +0.17(+2.79%)
Dec 01, 2008 6.250 6.250 6.000 6.100 1,500,377 -0.25(-3.94%)
Nov 28, 2008 6.120 6.350 5.990 6.350 887,576 +0.06(+0.95%)
Nov 27, 2008 6.300 6.350 6.110 6.290 202,459 +0.17(+2.78%)
Nov 26, 2008 6.050 6.270 5.930 6.120 1,108,636 +0.08(+1.32%)
Nov 25, 2008 6.090 6.120 6.010 6.040 1,471,311 +0.04(+0.67%)
Nov 24, 2008 6.380 6.460 6.000 6.000 579,265 -0.34(-5.36%)
Nov 21, 2008 6.250 6.850 6.110 6.340 1,356,384 +0.07(+1.12%)
Nov 20, 2008 6.500 6.520 6.050 6.270 443,467 -0.41(-6.14%)
Nov 19, 2008 6.970 6.970 6.550 6.680 344,806 -0.32(-4.57%)
Nov 18, 2008 6.600 7.000 6.550 7.000 613,508 +0.49(+7.53%)
Nov 17, 2008 6.900 6.900 6.510 6.510 226,937 -0.47(-6.73%)
Nov 14, 2008 7.050 7.050 6.510 6.980 372,206 +0.18(+2.65%)
Nov 13, 2008 6.310 6.850 6.120 6.800 710,651 +0.33(+5.10%)
Nov 12, 2008 6.590 6.600 6.110 6.470 352,252 -0.09(-1.37%)
Nov 11, 2008 6.500 6.560 6.250 6.560 291,811 +0.05(+0.77%)
Nov 10, 2008 7.000 7.050 6.500 6.510 277,561 -0.39(-5.65%)
Nov 07, 2008 6.870 7.300 6.800 6.900 337,624 +0.03(+0.44%)
Nov 06, 2008 7.000 7.000 6.700 6.870 309,769 -0.13(-1.86%)
Nov 05, 2008 7.440 7.500 6.900 7.000 567,316 -0.38(-5.15%)
Nov 04, 2008 7.420 7.480 7.150 7.380 365,941 -0.01(-0.14%)
Nov 03, 2008 7.100 7.450 7.100 7.390 418,309 +0.32(+4.53%)
Oct 31, 2008 6.540 7.100 6.370 7.070 896,406 +0.53(+8.10%)
Oct 30, 2008 6.400 6.650 6.210 6.540 379,965 +0.36(+5.83%)
Oct 29, 2008 5.990 6.490 5.830 6.180 722,751 +0.20(+3.34%)
Oct 28, 2008 6.050 6.140 5.620 5.980 669,093 +0.28(+4.91%)
Oct 27, 2008 6.710 6.710 5.680 5.700 678,247 -0.97(-14.54%)
Oct 24, 2008 6.370 6.720 6.250 6.670 356,903 +0.21(+3.25%)
Oct 23, 2008 6.640 6.750 6.330 6.460 281,916 -0.12(-1.82%)
Oct 22, 2008 6.830 6.930 6.540 6.580 534,660 -0.42(-6.00%)
Oct 21, 2008 7.070 7.200 6.870 7.000 384,234 -0.08(-1.13%)
Oct 20, 2008 6.900 7.200 6.850 7.080 1,095,778 +0.28(+4.12%)
Oct 17, 2008 7.190 7.190 6.750 6.800 971,933 -0.34(-4.76%)
Oct 16, 2008 6.940 7.180 6.300 7.140 573,410 +0.28(+4.08%)
Oct 15, 2008 6.750 7.080 6.570 6.860 1,102,109 +0.08(+1.18%)
Oct 14, 2008 8.730 8.730 6.530 6.780 1,165,423 +0.18(+2.73%)
Oct 10, 2008 6.730 6.800 6.130 6.600 991,667 +0.02(+0.30%)
Oct 09, 2008 7.000 7.100 6.430 6.580 817,058 -0.04(-0.60%)
Oct 08, 2008 5.800 6.720 5.800 6.620 757,593 +0.08(+1.22%)
Oct 07, 2008 7.450 7.770 6.500 6.540 1,046,752 -0.87(-11.74%)
Oct 06, 2008 7.000 7.430 6.150 7.410 1,079,727 -0.13(-1.72%)
Oct 03, 2008 7.360 7.830 7.360 7.540 2,263,872 -0.02(-0.26%)
Oct 02, 2008 8.050 8.200 7.440 7.560 1,844,604 -0.69(-8.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.